U.S. markets open in 1 hour 52 minutes

Gerdau S.A. (GGB)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
6.33-0.10 (-1.56%)
At close: 4:00PM EDT
6.38 +0.05 (0.79%)
Pre-Market: 07:00AM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 20216.446.456.306.336.337,387,900
Jun 11, 20216.436.456.326.436.439,203,100
Jun 10, 20216.356.386.266.346.349,427,900
Jun 09, 20216.226.406.206.306.3014,656,700
Jun 08, 20216.346.396.226.236.239,289,500
Jun 07, 20216.346.386.266.316.319,012,100
Jun 04, 20216.586.596.416.466.4612,154,000
Jun 03, 20216.506.516.376.456.455,458,900
Jun 02, 20216.546.696.526.596.5911,852,500
Jun 01, 20216.496.646.446.626.6212,981,200
May 28, 20216.266.356.166.256.2513,279,400
May 27, 20216.246.416.206.356.3523,585,200
May 26, 20215.976.165.956.116.1115,331,700
May 25, 20216.286.296.026.056.0516,535,300
May 24, 20216.226.266.146.166.1641,393,800
May 21, 20216.516.586.296.336.3316,357,000
May 20, 20216.716.736.516.546.5412,475,400
May 19, 20216.626.806.466.706.7022,177,100
May 18, 20216.756.886.696.816.8121,631,300
May 17, 20216.526.746.516.696.6917,431,100
May 17, 20210.074 Dividend
May 14, 20216.666.706.446.586.5126,356,400
May 13, 20216.817.036.686.726.6430,643,500
May 12, 20217.127.196.876.926.8426,847,600
May 11, 20216.847.276.807.267.1835,024,800
May 10, 20217.117.146.926.946.8625,301,100
May 07, 20216.856.976.776.926.8420,991,700
May 06, 20216.556.866.546.856.7726,867,400
May 05, 20216.406.546.406.476.4014,573,700
May 04, 20215.996.115.956.025.9522,284,300
May 03, 20216.106.145.966.025.9528,847,800
Apr 30, 20216.296.396.126.146.0723,882,900
Apr 29, 20216.536.536.296.456.3822,697,800
Apr 28, 20216.336.516.326.476.4018,421,700
Apr 27, 20216.276.376.246.316.2424,098,900
Apr 26, 20216.156.316.106.306.2324,118,600
Apr 23, 20216.146.215.946.116.0436,033,200
Apr 22, 20215.976.135.856.106.0327,088,900
Apr 21, 20215.775.935.685.935.8610,151,900
Apr 20, 20215.875.875.725.785.7124,786,600
Apr 19, 20215.765.945.725.865.7923,970,700
Apr 16, 20215.745.855.615.825.7520,558,100
Apr 15, 20215.805.835.685.765.7019,139,500
Apr 14, 20215.585.755.585.675.6120,829,300
Apr 13, 20215.385.655.375.585.5228,785,800
Apr 12, 20215.545.555.355.415.3519,126,300
Apr 09, 20215.415.505.375.485.4220,306,900
Apr 08, 20215.515.565.415.485.4221,868,000
Apr 07, 20215.405.535.335.425.3633,111,600
Apr 06, 20215.195.375.195.335.2723,202,200
Apr 05, 20215.255.315.115.155.0926,065,900
Apr 01, 20215.365.395.075.115.0523,893,300
Mar 31, 20215.175.355.175.345.2825,696,700
Mar 30, 20215.025.144.935.105.0419,102,000
Mar 29, 20214.945.084.925.004.9426,975,300
Mar 26, 20214.915.084.814.984.9220,535,500
Mar 25, 20214.724.854.634.784.7321,335,500
Mar 24, 20214.824.924.704.724.6712,292,900
Mar 23, 20214.995.034.734.794.7414,244,900
Mar 22, 20214.965.054.875.004.9411,878,200
Mar 19, 20215.165.245.035.175.1114,850,100
Mar 18, 20215.225.305.055.075.0111,979,300
Mar 17, 20215.045.255.045.185.1211,597,200
Mar 16, 20215.125.185.025.115.0511,480,600
Mar 15, 20214.915.034.825.034.978,627,100
Mar 12, 20215.005.054.874.914.858,505,800
Mar 12, 20210.024 Dividend
Mar 11, 20214.965.044.885.034.9513,431,700
Mar 10, 20214.664.754.584.724.6410,012,300
Mar 09, 20214.594.844.494.694.6214,564,500
Mar 08, 20214.874.964.604.624.5512,615,600
Mar 05, 20214.754.904.694.894.8110,715,900
Mar 04, 20214.884.984.674.724.6413,353,100
Mar 03, 20214.744.834.574.774.6910,438,900
Mar 02, 20214.614.804.574.764.6810,360,000
Mar 01, 20214.744.874.644.734.658,274,300
Feb 26, 20214.774.774.564.584.519,018,100
Feb 25, 20215.025.054.654.694.628,340,500
Feb 24, 20214.885.044.865.014.9314,145,600
Feb 23, 20214.554.754.454.734.658,024,500
Feb 22, 20214.304.674.274.544.478,582,400
Feb 19, 20214.524.634.524.634.567,730,600
Feb 18, 20214.544.564.434.474.404,277,500
Feb 17, 20214.554.594.474.494.425,312,600
Feb 16, 20214.554.624.524.564.492,739,400
Feb 12, 20214.444.534.404.504.433,576,400
Feb 11, 20214.494.554.424.474.404,994,500
Feb 10, 20214.474.484.324.374.304,238,000
Feb 09, 20214.424.504.334.494.423,785,600
Feb 08, 20214.524.604.434.484.415,110,700
Feb 05, 20214.324.554.314.494.427,412,900
Feb 04, 20214.364.394.254.264.195,387,600
Feb 03, 20214.374.454.334.364.294,838,200
Feb 02, 20214.344.354.244.284.214,210,700
Feb 01, 20214.294.314.164.254.184,195,300
Jan 29, 20214.314.374.194.244.175,831,900
Jan 28, 20214.344.504.294.474.404,840,000
Jan 27, 20214.354.464.234.324.256,816,100
Jan 26, 20214.644.674.474.494.427,091,600
Jan 25, 20214.644.654.424.494.423,518,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...